Avesoro Resources Share History

Avesoro Resources Share Price history. The following table shows end-of-day data ASO historical share prices for Avesoro Resources, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

ASO.L
Share Price ASO.L
Charts ASO.L
Trades ASO.L
History Compare
ASO.L ASO.L
Share News ASO.L
RNS ASO.L
Accounts

Date	Open	High	Low	Close	Volume
2020-01-07	99.50	99.50	99.50	99.50	0
2020-01-06	98.50	99.50	98.50	99.50	30
2020-01-03	97.00	97.00	97.00	97.00	0
2020-01-02	98.00	98.00	97.00	97.00	0
2020-01-01	98.00	98.00	98.00	98.00	0
2019-12-31	98.00	98.00	98.00	98.00	29
2019-12-30	98.50	98.50	98.00	98.00	7,310
2019-12-27	98.50	98.50	98.50	98.50	56
2019-12-25	98.50	98.50	98.50	98.50	0
2019-12-24	98.50	98.50	98.50	98.50	20
2019-12-23	98.50	98.50	98.50	98.50	2,693
2019-12-20	98.50	98.50	98.50	98.50	2,403
2019-12-19	98.50	98.50	98.50	98.50	5,426
2019-12-18	98.50	98.50	98.50	98.50	10
2019-12-17	98.50	98.50	98.50	98.50	725
2019-12-16	98.50	98.50	98.50	98.50	1,704
2019-12-13	98.50	98.50	98.50	98.50	0
2019-12-12	98.50	98.50	98.50	98.50	2,048
2019-12-11	98.50	98.50	97.00	98.50	1,100
2019-12-10	98.50	98.50	98.50	98.50	20,369
2019-12-09	98.50	98.50	98.50	98.50	128
2019-12-06	98.50	98.50	98.50	98.50	10,128
2019-12-05	98.50	98.50	98.50	98.50	2,547
2019-12-04	98.50	98.50	98.50	98.50	0
2019-12-03	98.50	98.50	98.50	98.50	9,485
2019-12-02	98.50	98.50	98.50	98.50	1,155
2019-11-29	98.50	98.50	98.50	98.50	40,000
2019-11-28	98.50	98.50	97.00	98.50	35,210
2019-11-27	98.50	98.50	98.50	98.50	2,742
2019-11-26	98.50	98.50	98.50	98.50	5,630
2019-11-25	97.50	98.50	97.50	98.50	97,421
2019-11-22	97.50	97.50	97.50	97.50	4,440
2019-11-21	97.50	97.50	97.50	97.50	10,417
2019-11-20	96.00	97.50	96.00	97.50	1,745
2019-11-19	96.00	96.00	96.00	96.00	1,491
2019-11-18	96.00	96.00	96.00	96.00	43
2019-11-15	94.50	96.50	94.50	96.00	75,492
2019-11-14	92.50	94.50	90.00	94.50	21,619
2019-11-13	96.00	96.00	96.00	96.00	6,056
2019-11-12	96.00	96.00	96.00	96.00	7,645
2019-11-11	96.00	96.00	96.00	96.00	12,100
2019-11-08	96.00	96.00	96.00	96.00	1,474
2019-11-07	96.00	96.00	96.00	96.00	24
2019-11-06	96.00	96.00	96.00	96.00	541
2019-11-05	96.00	96.00	95.00	96.00	18,063
2019-11-04	95.50	96.00	95.00	96.00	7,941
2019-11-01	96.00	95.50	95.00	95.50	46,833
2019-10-31	96.00	96.00	96.00	96.00	10,422
2019-10-30	96.00	96.00	96.00	96.00	10,193
2019-10-29	95.00	96.00	95.00	95.00	522
2019-10-28	95.00	95.00	95.00	95.00	2,348
2019-10-25	95.00	95.00	95.00	95.00	16,630
2019-10-24	95.00	95.00	95.00	95.00	360
2019-10-23	95.00	95.00	95.00	95.00	4,421
2019-10-22	95.00	95.00	95.00	95.00	3,330
2019-10-21	95.00	95.00	95.00	95.00	16,606
2019-10-18	96.50	96.50	94.00	95.00	27,520
2019-10-17	89.50	96.50	89.50	96.50	24,166
2019-10-16	89.50	89.50	89.50	89.50	0
2019-10-15	89.00	89.50	89.00	89.50	12,714
2019-10-14	89.00	89.00	89.00	89.00	100
2019-10-11	89.00	89.00	89.00	89.00	11,848
2019-10-10	86.50	89.00	86.50	89.00	3,623
2019-10-09	92.00	92.50	92.00	92.50	4,790
2019-10-08	92.00	92.00	92.00	92.00	1,000
2019-10-07	92.50	92.50	92.00	92.00	7,895
2019-10-04	89.00	92.50	89.00	92.50	27,898
2019-10-03	86.50	89.00	86.50	89.00	172,817
2019-10-02	95.00	95.00	95.00	95.00	6
2019-10-01	95.00	95.00	95.00	95.00	135,542
2019-09-30	95.00	95.00	95.00	95.00	16,633
2019-09-27	95.00	96.60	96.60	95.00	438,752
2019-09-26	95.00	95.00	95.00	95.00	1,078
2019-09-25	95.00	95.00	95.00	95.00	15,002
2019-09-24	94.50	95.00	94.50	95.00	38,697
2019-09-23	94.50	94.50	94.50	94.50	7,173
2019-09-20	93.50	94.50	93.50	94.50	27,576
2019-09-19	92.50	93.50	92.50	93.50	195,215
2019-09-18	92.50	92.50	92.50	92.50	166,113
2019-09-17	92.50	92.50	92.50	92.50	10,497
2019-09-16	92.00	92.50	92.00	92.50	23,821
2019-09-13	92.00	92.00	92.00	92.00	7,924
2019-09-12	91.50	92.00	90.00	92.00	5,833
2019-09-11	91.50	91.50	91.50	91.50	2,500
2019-09-10	92.00	92.00	91.50	91.50	34,583
2019-09-09	92.00	92.00	90.00	92.00	15,819
2019-09-06	92.00	92.00	92.00	92.00	18,333
2019-09-05	91.50	92.00	91.50	92.00	5,341
2019-09-04	91.50	91.50	91.50	91.50	844
2019-09-03	91.50	91.50	91.50	91.50	106,735
2019-09-02	93.00	93.00	91.00	92.00	109,450
2019-08-30	88.00	88.50	88.00	88.00	12,178
2019-08-29	86.00	88.00	86.00	85.50	20,958
2019-08-28	85.50	85.00	85.00	85.50	16,217
2019-08-27	85.00	85.50	85.00	85.50	2,244
2019-08-23	85.00	85.00	85.00	85.00	2,055,775
2019-08-22	85.00	85.00	85.00	85.00	3,606
2019-08-21	85.00	85.00	84.00	85.00	13,023
2019-08-20	85.00	91.50	84.50	85.50	203,237
2019-08-19	69.00	69.00	69.00	69.00	20,082
2019-08-16	69.00	69.00	66.50	69.00	5,177
2019-08-15	69.00	69.00	69.00	69.00	10,385
2019-08-14	65.00	69.00	64.00	69.00	15,345
2019-08-13	58.00	65.00	58.00	64.50	53,753
2019-08-12	59.00	59.00	58.00	58.00	46,859
2019-08-09	61.50	66.00	55.00	59.00	62,091
2019-08-08	40.50	66.50	60.00	66.00	181,802
2019-08-07	71.50	71.50	65.00	65.50	70,747
2019-08-06	75.00	75.00	71.00	71.50	12,348
2019-08-05	73.50	77.00	74.50	75.00	80,310
2019-08-02	77.50	77.50	72.00	73.00	53,122
2019-08-01	85.50	78.50	76.00	77.50	85,564
2019-07-31	86.50	86.50	85.50	85.50	52,769
2019-07-30	86.50	86.50	86.50	86.50	6,704
2019-07-29	86.50	86.50	86.50	86.50	7,129
2019-07-26	87.50	88.00	85.00	86.50	7,246
2019-07-25	90.50	90.50	88.00	88.00	57,243
2019-07-24	90.50	90.50	90.50	90.50	9,645
2019-07-23	89.50	90.50	89.50	90.50	311,989
2019-07-22	90.00	90.00	90.00	90.00	8,998
2019-07-19	90.00	90.00	90.00	90.00	103
2019-07-18	88.50	90.00	88.50	90.00	16,249
2019-07-17	88.00	90.50	88.00	88.50	76,742
2019-07-16	86.30	89.00	84.50	88.00	43,762
2019-07-15	97.50	91.00	86.30	86.30	52,895
2019-07-12	81.00	83.00	83.00	89.00	34,596
2019-07-11	81.00	83.00	81.00	81.00	36,792
2019-07-10	81.00	81.00	81.00	81.00	454,605
2019-07-09	82.00	82.00	81.50	81.50	4,701
2019-07-08	82.50	82.50	82.00	82.00	52,917
2019-07-05	77.50	83.50	77.50	82.50	102,249
2019-07-04	76.50	77.50	75.50	77.50	146,125
2019-07-03	64.50	76.50	64.50	76.50	234,658
2019-07-02	62.50	64.50	62.50	64.50	92,783
2019-07-01	62.50	62.50	62.50	62.50	588,072
2019-06-28	62.40	62.40	62.40	62.40	371,322
2019-06-27	62.00	62.40	62.00	62.40	10,286
2019-06-26	60.50	61.50	60.50	61.50	397,239
2019-06-25	57.50	60.50	57.00	60.50	416,255
2019-06-24	50.50	58.00	50.50	57.50	356,215
2019-06-21	52.00	52.00	50.00	52.50	209,348
2019-06-20	51.00	53.00	51.00	52.50	367,318
2019-06-19	51.50	51.50	49.00	50.50	216,284
2019-06-18	51.50	51.50	48.50	51.50	324,931
2019-06-17	54.00	56.50	49.50	51.50	749,692
2019-06-14	41.25	47.25	43.25	47.25	614,792
2019-06-13	41.00	43.75	37.00	41.25	643,736
2019-06-12	28.50	41.50	28.50	40.50	3,308,204
2019-06-11	36.25	36.25	29.50	31.50	1,393,032
2019-06-10	50.00	50.00	35.50	36.25	1,565,945
2019-06-07	94.00	94.00	94.00	94.00	396
2019-06-06	94.00	94.00	94.00	94.00	309
2019-06-05	95.50	95.50	94.00	94.00	19,836
2019-06-04	94.00	96.00	94.00	95.50	21,449
2019-06-03	93.00	94.00	93.00	94.00	32,086
2019-05-31	93.00	93.00	93.00	93.00	12,058
2019-05-30	93.00	93.00	93.00	93.00	13,614
2019-05-29	93.00	93.00	93.00	93.00	2,076
2019-05-28	96.00	96.00	93.00	93.00	19,772
2019-05-24	95.50	96.00	95.00	96.00	6,176
2019-05-23	95.50	95.00	95.00	95.50	16,125
2019-05-22	98.00	98.00	95.50	95.50	28,524
2019-05-21	102.00	102.00	98.00	98.00	33,288
2019-05-20	102.50	102.50	102.00	102.00	30,035
2019-05-17	102.50	102.50	102.50	102.50	1,441
2019-05-16	104.50	104.50	102.50	102.50	2,914
2019-05-15	104.50	104.50	104.50	104.50	1,954
2019-05-14	106.00	106.00	106.00	106.00	553
2019-05-13	106.00	106.00	106.00	106.00	5,449
2019-05-10	107.00	107.00	106.50	106.50	1,264
2019-05-09	106.50	107.00	105.00	107.00	1,288
2019-05-08	107.00	107.00	106.50	106.50	93,062
2019-05-07	105.50	105.50	104.00	104.00	32,974
2019-05-03	105.50	105.50	105.50	105.50	1,083
2019-05-02	105.50	105.50	105.50	105.50	4,533

Share	Price	Change
Angus Energy (ANGS)	0.475	35.71%
Indus Gas (INDI)	10.40	24.55%
Kinovo Plc (KINO)	49.50	20.73%
Reabold Resources (RBD)	0.0775	14.81%
Rev Bars (RBG)	1.65	13.79%

Share	Price	Change
Surface Transforms (SCE)	0.95	-66.67%
Invinity Energy (IES)	23.25	-10.58%
Gunsynd (GUN)	0.13	-10.34%
Thor Energy (THR)	1.05	-8.7%
Cornish Metals. (CUSN)	11.25	-8.16%

Share	Price	Volume
Tower Resources (TRP)	0.0215	80,241,914
Mosman Oil Gas (MSMN)	0.0185	69,800,930
Cap-xx (CPX)	0.086	60,892,520
Global Petroleum (GBP)	0.0875	44,214,357
Echo Energy (ECHO)	0.0033	41,964,084